Powerlogics Co., Ltd. (KOSDAQ:047310)
South Korea · Delayed Price · Currency is KRW 4,090.00
+20.00 (0.49%)
Last updated: Oct 2, 2025, 9:00 AM KST
Powerlogics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,125.00 | 4,190.00 | 4,025.00 | 4,025.00 | 4,025.00 | -1.59% | 172,114 |
| Oct 2, 2025 | 4,070.00 | 4,150.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.49% | 90,863 |
| Oct 1, 2025 | 4,065.00 | 4,110.00 | 4,055.00 | 4,070.00 | 4,070.00 | 0.12% | 35,574 |
| Sep 30, 2025 | 4,080.00 | 4,175.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.37% | 69,723 |
| Sep 29, 2025 | 4,050.00 | 4,130.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.74% | 70,232 |
| Sep 26, 2025 | 4,180.00 | 4,180.00 | 4,035.00 | 4,050.00 | 4,050.00 | -3.11% | 172,161 |
| Sep 25, 2025 | 4,200.00 | 4,225.00 | 4,180.00 | 4,180.00 | 4,180.00 | -1.18% | 95,066 |
| Sep 24, 2025 | 4,285.00 | 4,285.00 | 4,185.00 | 4,230.00 | 4,230.00 | -0.70% | 73,175 |
| Sep 23, 2025 | 4,325.00 | 4,340.00 | 4,100.00 | 4,260.00 | 4,260.00 | -1.39% | 134,378 |
| Sep 22, 2025 | 4,390.00 | 4,425.00 | 4,300.00 | 4,320.00 | 4,320.00 | -1.48% | 88,732 |
| Sep 19, 2025 | 4,370.00 | 4,420.00 | 4,345.00 | 4,385.00 | 4,385.00 | 0.34% | 93,482 |
| Sep 18, 2025 | 4,315.00 | 4,410.00 | 4,310.00 | 4,370.00 | 4,370.00 | 1.63% | 92,830 |
| Sep 17, 2025 | 4,350.00 | 4,375.00 | 4,290.00 | 4,300.00 | 4,300.00 | -0.81% | 54,568 |
| Sep 16, 2025 | 4,325.00 | 4,400.00 | 4,315.00 | 4,335.00 | 4,335.00 | 0.23% | 47,837 |
| Sep 15, 2025 | 4,395.00 | 4,400.00 | 4,290.00 | 4,325.00 | 4,325.00 | -1.03% | 95,210 |
| Sep 12, 2025 | 4,335.00 | 4,380.00 | 4,330.00 | 4,370.00 | 4,370.00 | 0.81% | 83,564 |
| Sep 11, 2025 | 4,325.00 | 4,365.00 | 4,315.00 | 4,335.00 | 4,335.00 | 0.12% | 65,816 |
| Sep 10, 2025 | 4,300.00 | 4,340.00 | 4,285.00 | 4,330.00 | 4,330.00 | 0.70% | 71,581 |
| Sep 9, 2025 | 4,280.00 | 4,310.00 | 4,275.00 | 4,300.00 | 4,300.00 | 0.47% | 62,237 |
| Sep 8, 2025 | 4,320.00 | 4,320.00 | 4,275.00 | 4,280.00 | 4,280.00 | -1.04% | 58,654 |
| Sep 5, 2025 | 4,355.00 | 4,405.00 | 4,285.00 | 4,325.00 | 4,325.00 | 0.23% | 67,165 |
| Sep 4, 2025 | 4,300.00 | 4,350.00 | 4,300.00 | 4,315.00 | 4,315.00 | 0.47% | 57,520 |
| Sep 3, 2025 | 4,235.00 | 4,415.00 | 4,235.00 | 4,295.00 | 4,295.00 | 1.54% | 209,785 |
| Sep 2, 2025 | 4,195.00 | 4,230.00 | 4,140.00 | 4,230.00 | 4,230.00 | 1.08% | 126,215 |
| Sep 1, 2025 | 4,250.00 | 4,845.00 | 4,120.00 | 4,185.00 | 4,185.00 | -1.53% | 1,846,187 |
| Aug 29, 2025 | 4,280.00 | 4,315.00 | 4,210.00 | 4,250.00 | 4,250.00 | -0.47% | 49,732 |
| Aug 28, 2025 | 4,305.00 | 4,335.00 | 4,270.00 | 4,270.00 | 4,270.00 | -1.73% | 51,519 |
| Aug 27, 2025 | 4,320.00 | 4,355.00 | 4,315.00 | 4,345.00 | 4,345.00 | - | 34,237 |
| Aug 26, 2025 | 4,345.00 | 4,345.00 | 4,275.00 | 4,345.00 | 4,345.00 | 0.35% | 35,585 |
| Aug 25, 2025 | 4,310.00 | 4,385.00 | 4,300.00 | 4,330.00 | 4,330.00 | 1.29% | 47,499 |
| Aug 22, 2025 | 4,295.00 | 4,390.00 | 4,255.00 | 4,275.00 | 4,275.00 | -0.47% | 76,408 |
| Aug 21, 2025 | 4,290.00 | 4,370.00 | 4,290.00 | 4,295.00 | 4,295.00 | 0.12% | 58,008 |
| Aug 20, 2025 | 4,360.00 | 4,360.00 | 4,195.00 | 4,290.00 | 4,290.00 | -1.61% | 85,434 |
| Aug 19, 2025 | 4,450.00 | 4,455.00 | 4,350.00 | 4,360.00 | 4,360.00 | -1.69% | 75,708 |
| Aug 18, 2025 | 4,550.00 | 4,550.00 | 4,430.00 | 4,435.00 | 4,435.00 | -2.53% | 102,400 |
| Aug 14, 2025 | 4,620.00 | 4,625.00 | 4,515.00 | 4,550.00 | 4,550.00 | 0.22% | 38,184 |
| Aug 13, 2025 | 4,500.00 | 4,575.00 | 4,455.00 | 4,540.00 | 4,540.00 | 0.89% | 98,237 |
| Aug 12, 2025 | 4,460.00 | 4,570.00 | 4,460.00 | 4,500.00 | 4,500.00 | 0.33% | 111,686 |
| Aug 11, 2025 | 4,525.00 | 4,570.00 | 4,410.00 | 4,485.00 | 4,485.00 | -0.22% | 71,353 |
| Aug 8, 2025 | 4,525.00 | 4,570.00 | 4,495.00 | 4,495.00 | 4,495.00 | -0.66% | 29,190 |
| Aug 7, 2025 | 4,600.00 | 4,615.00 | 4,505.00 | 4,525.00 | 4,525.00 | -0.66% | 60,951 |
| Aug 6, 2025 | 4,430.00 | 4,555.00 | 4,380.00 | 4,555.00 | 4,555.00 | 2.82% | 80,253 |
| Aug 5, 2025 | 4,455.00 | 4,522.00 | 4,420.00 | 4,430.00 | 4,430.00 | 0.23% | 74,626 |
| Aug 4, 2025 | 4,355.00 | 4,500.00 | 4,355.00 | 4,420.00 | 4,420.00 | -0.23% | 78,560 |
| Aug 1, 2025 | 4,625.00 | 4,625.00 | 4,420.00 | 4,430.00 | 4,430.00 | -4.22% | 163,145 |
| Jul 31, 2025 | 4,645.00 | 4,680.00 | 4,600.00 | 4,625.00 | 4,625.00 | -0.32% | 86,558 |
| Jul 30, 2025 | 4,630.00 | 4,680.00 | 4,610.00 | 4,640.00 | 4,640.00 | 0.22% | 120,801 |
| Jul 29, 2025 | 4,640.00 | 4,665.00 | 4,570.00 | 4,630.00 | 4,630.00 | -0.22% | 56,981 |
| Jul 28, 2025 | 4,660.00 | 4,690.00 | 4,605.00 | 4,640.00 | 4,640.00 | -0.22% | 60,756 |
| Jul 25, 2025 | 4,695.00 | 4,695.00 | 4,610.00 | 4,650.00 | 4,650.00 | -0.11% | 80,900 |